Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.760 7.980 7.100 7.520 13,755 -0.08(-1.05%)
Jan 29, 2009 7.670 7.670 7.460 7.600 25,778 -0.25(-3.18%)
Jan 28, 2009 7.430 7.900 7.370 7.850 21,740 +0.70(+9.79%)
Jan 27, 2009 7.120 7.220 6.900 7.150 12,440 +0.10(+1.42%)
Jan 26, 2009 7.260 7.280 6.760 7.050 15,310 -0.37(-4.99%)
Jan 23, 2009 7.360 7.620 7.260 7.420 8,647 -0.26(-3.39%)
Jan 22, 2009 7.570 7.800 7.500 7.680 11,023 -0.17(-2.17%)
Jan 21, 2009 7.600 7.880 7.450 7.850 16,023 +0.00(+0.00%)
Jan 20, 2009 8.220 8.300 7.850 7.850 11,473 -0.60(-7.06%)
Jan 16, 2009 8.460 8.750 8.210 8.446 12,760 +0.13(+1.52%)
Jan 15, 2009 8.260 8.520 8.220 8.320 14,022 -0.25(-2.92%)
Jan 14, 2009 8.640 8.690 8.470 8.570 7,250 +0.07(+0.82%)
Jan 13, 2009 8.520 8.520 8.500 8.500 6,075 -0.01(-0.12%)
Jan 12, 2009 8.530 8.750 8.500 8.510 16,055 -0.15(-1.73%)
Jan 09, 2009 8.750 8.750 8.620 8.660 26,628 -0.03(-0.35%)
Jan 08, 2009 8.780 8.790 8.530 8.690 40,351 +0.03(+0.35%)
Jan 07, 2009 8.900 8.960 8.530 8.660 5,444 -0.11(-1.25%)
Jan 06, 2009 8.750 8.900 8.520 8.770 5,727 -0.06(-0.68%)
Jan 05, 2009 8.620 9.000 8.500 8.830 24,919 -0.17(-1.89%)
Jan 02, 2009 8.960 9.000 8.460 9.000 7,751 +0.20(+2.27%)
Dec 31, 2008 8.750 8.800 8.590 8.800 20,851 +0.00(+0.00%)
Dec 30, 2008 8.560 8.800 8.460 8.800 28,309 +0.15(+1.73%)
Dec 29, 2008 8.740 8.740 8.650 8.650 800 -0.04(-0.46%)
Dec 26, 2008 8.750 8.750 8.470 8.690 2,500 +0.19(+2.23%)
Dec 24, 2008 8.510 8.600 8.500 8.500 10,913 -0.05(-0.58%)
Dec 23, 2008 8.650 8.870 8.550 8.550 5,518 -0.09(-1.04%)
Dec 22, 2008 8.570 9.000 8.450 8.640 17,540 +0.22(+2.61%)
Dec 19, 2008 8.950 9.000 8.420 8.420 22,023 -0.42(-4.75%)
Dec 18, 2008 8.750 8.850 8.630 8.840 23,715 +0.27(+3.15%)
Dec 17, 2008 8.750 8.750 8.550 8.570 10,355 -0.03(-0.35%)
Dec 16, 2008 8.600 8.690 8.400 8.600 13,937 +0.20(+2.38%)
Dec 15, 2008 8.750 8.750 8.160 8.400 2,254 +0.10(+1.20%)
Dec 12, 2008 8.310 8.740 8.130 8.300 10,107 +0.07(+0.85%)
Dec 11, 2008 8.740 8.740 8.230 8.230 4,092 -0.08(-0.96%)
Dec 10, 2008 8.350 8.750 8.310 8.310 18,004 -0.27(-3.15%)
Dec 09, 2008 8.750 8.750 8.500 8.580 11,052 -0.12(-1.38%)
Dec 08, 2008 8.293 8.750 8.130 8.700 32,738 +0.45(+5.45%)
Dec 05, 2008 8.100 8.260 8.010 8.250 10,953 +0.00(+0.00%)
Dec 04, 2008 8.560 8.560 8.180 8.250 11,856 -0.01(-0.12%)
Dec 03, 2008 8.230 8.260 8.100 8.260 10,600 +0.15(+1.85%)
Dec 02, 2008 8.010 8.240 7.970 8.110 9,503 +0.03(+0.37%)
Dec 01, 2008 8.250 8.250 8.080 8.080 8,097 -0.23(-2.77%)
Nov 28, 2008 8.270 8.370 8.270 8.310 1,800 +0.11(+1.34%)
Nov 26, 2008 7.760 8.320 7.760 8.200 10,715 +0.48(+6.22%)
Nov 25, 2008 8.260 8.350 7.720 7.720 40,163 -0.23(-2.89%)
Nov 24, 2008 8.240 8.590 7.810 7.950 12,495 -0.15(-1.85%)
Nov 21, 2008 8.600 8.650 7.610 8.100 70,350 -0.60(-6.90%)
Nov 20, 2008 8.900 8.950 8.300 8.700 42,839 -0.20(-2.25%)
Nov 19, 2008 8.900 9.000 8.720 8.900 38,416 +0.15(+1.71%)
Nov 18, 2008 8.940 9.000 8.720 8.750 70,500 -0.18(-2.02%)
Nov 17, 2008 8.770 8.990 8.740 8.930 32,364 +0.03(+0.34%)
Nov 14, 2008 8.990 9.050 8.760 8.900 32,156 -0.10(-1.11%)
Nov 13, 2008 8.840 9.000 8.560 9.000 78,662 +0.28(+3.21%)
Nov 12, 2008 8.520 8.830 8.400 8.720 88,915 +0.20(+2.35%)
Nov 11, 2008 8.570 8.840 8.000 8.520 92,254 -0.28(-3.18%)
Nov 10, 2008 9.010 9.190 8.530 8.800 53,479 +0.05(+0.57%)
Nov 07, 2008 8.590 8.870 8.580 8.750 11,156 -0.02(-0.23%)
Nov 06, 2008 8.880 8.930 8.710 8.770 14,849 -0.11(-1.24%)
Nov 05, 2008 8.650 9.000 8.650 8.880 20,824 +0.23(+2.66%)
Nov 04, 2008 8.450 8.680 8.450 8.650 19,650 +0.26(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.